B Investments Holding S.A.E. (EGX:BINV)
Egypt · Delayed Price · Currency is EGP 30.98
+1.42 (4.80%)
At close: Oct 1, 2025
EGX:BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 30.98 | 31.11 | 29.50 | 31.00 | 31.00 | 0.06% | 307,535 |
| Oct 1, 2025 | 29.56 | 31.30 | 29.61 | 30.98 | 30.98 | 4.80% | 677,391 |
| Sep 30, 2025 | 29.03 | 30.40 | 29.01 | 29.56 | 29.56 | 1.83% | 639,928 |
| Sep 29, 2025 | 28.38 | 29.20 | 28.40 | 29.03 | 29.03 | 2.29% | 152,972 |
| Sep 28, 2025 | 28.15 | 28.75 | 28.01 | 28.38 | 28.38 | 0.82% | 215,744 |
| Sep 25, 2025 | 28.07 | 28.34 | 28.06 | 28.15 | 28.15 | 0.29% | 26,881 |
| Sep 24, 2025 | 28.05 | 28.25 | 27.92 | 28.07 | 28.07 | 0.07% | 37,107 |
| Sep 23, 2025 | 27.98 | 28.20 | 27.89 | 28.05 | 28.05 | 0.25% | 92,963 |
| Sep 22, 2025 | 28.22 | 28.49 | 27.90 | 27.98 | 27.98 | -0.85% | 49,403 |
| Sep 21, 2025 | 28.18 | 28.59 | 28.08 | 28.22 | 28.22 | 0.14% | 32,854 |
| Sep 18, 2025 | 28.36 | 28.43 | 28.10 | 28.18 | 28.18 | -0.63% | 35,228 |
| Sep 17, 2025 | 28.30 | 28.59 | 28.10 | 28.36 | 28.36 | 0.21% | 20,746 |
| Sep 16, 2025 | 28.88 | 28.80 | 28.19 | 28.30 | 28.30 | -2.01% | 53,858 |
| Sep 15, 2025 | 28.60 | 29.00 | 28.50 | 28.88 | 28.88 | 0.98% | 101,904 |
| Sep 14, 2025 | 28.18 | 28.83 | 28.15 | 28.60 | 28.60 | 1.49% | 69,918 |
| Sep 11, 2025 | 28.10 | 28.74 | 28.06 | 28.18 | 28.18 | 0.28% | 130,931 |
| Sep 10, 2025 | 28.25 | 28.48 | 28.00 | 28.10 | 28.10 | -0.53% | 45,148 |
| Sep 9, 2025 | 28.24 | 28.50 | 28.19 | 28.25 | 28.25 | 0.04% | 32,088 |
| Sep 8, 2025 | 28.48 | 28.79 | 28.16 | 28.24 | 28.24 | -0.84% | 45,193 |
| Sep 7, 2025 | 28.72 | 29.37 | 28.20 | 28.48 | 28.48 | -0.84% | 29,904 |
| Sep 3, 2025 | 29.11 | 29.60 | 28.65 | 28.72 | 28.72 | -1.34% | 90,975 |
| Sep 2, 2025 | 29.25 | 29.57 | 29.01 | 29.11 | 29.11 | -0.48% | 49,048 |
| Sep 1, 2025 | 29.46 | 29.94 | 29.11 | 29.25 | 29.25 | -0.71% | 38,356 |
| Aug 31, 2025 | 29.88 | 30.27 | 29.31 | 29.46 | 29.46 | -1.41% | 82,877 |
| Aug 28, 2025 | 30.08 | 30.37 | 29.70 | 29.88 | 29.88 | -0.66% | 76,898 |
| Aug 27, 2025 | 30.20 | 30.20 | 29.87 | 30.08 | 30.08 | -0.40% | 48,647 |
| Aug 26, 2025 | 30.21 | 30.80 | 30.10 | 30.20 | 30.20 | -0.03% | 69,595 |
| Aug 25, 2025 | 30.02 | 30.38 | 29.90 | 30.21 | 30.21 | 0.63% | 43,723 |
| Aug 24, 2025 | 30.21 | 30.45 | 29.95 | 30.02 | 30.02 | -0.63% | 65,193 |
| Aug 21, 2025 | 30.68 | 30.90 | 30.00 | 30.21 | 30.21 | -1.53% | 89,729 |
| Aug 20, 2025 | 31.00 | 31.24 | 30.60 | 30.68 | 30.68 | -1.03% | 401,990 |
| Aug 19, 2025 | 30.31 | 31.25 | 30.33 | 31.00 | 31.00 | 2.28% | 400,960 |
| Aug 18, 2025 | 29.96 | 30.44 | 29.63 | 30.31 | 30.31 | 1.17% | 100,850 |
| Aug 17, 2025 | 30.11 | 30.29 | 29.51 | 29.96 | 29.96 | -0.50% | 40,800 |
| Aug 14, 2025 | 30.39 | 30.79 | 29.55 | 30.11 | 30.11 | -0.92% | 191,661 |
| Aug 13, 2025 | 30.69 | 30.85 | 30.29 | 30.39 | 30.39 | -0.98% | 117,523 |
| Aug 12, 2025 | 30.80 | 31.24 | 30.21 | 30.69 | 30.69 | -0.36% | 132,110 |
| Aug 11, 2025 | 31.40 | 31.86 | 30.69 | 30.80 | 30.80 | -1.91% | 290,771 |
| Aug 10, 2025 | 29.79 | 31.46 | 30.28 | 31.40 | 31.40 | 5.40% | 631,931 |
| Aug 7, 2025 | 29.79 | 30.19 | 29.68 | 29.79 | 29.79 | - | 110,835 |
| Aug 6, 2025 | 29.70 | 29.96 | 29.61 | 29.79 | 29.79 | 0.30% | 191,191 |
| Aug 5, 2025 | 29.53 | 29.90 | 29.38 | 29.70 | 29.70 | 0.58% | 98,418 |
| Aug 4, 2025 | 29.27 | 29.75 | 29.00 | 29.53 | 29.53 | 0.89% | 83,016 |
| Aug 3, 2025 | 29.47 | 29.50 | 28.89 | 29.27 | 29.27 | -0.68% | 18,480 |
| Jul 31, 2025 | 28.99 | 29.60 | 28.73 | 29.47 | 29.47 | 1.66% | 111,331 |
| Jul 30, 2025 | 29.50 | 29.88 | 28.65 | 28.99 | 28.99 | -1.73% | 181,483 |
| Jul 29, 2025 | 29.42 | 29.70 | 29.20 | 29.50 | 29.50 | 0.27% | 97,862 |
| Jul 28, 2025 | 29.74 | 30.36 | 29.42 | 29.42 | 29.42 | -1.08% | 123,826 |
| Jul 27, 2025 | 29.40 | 30.40 | 29.18 | 29.74 | 29.74 | 1.16% | 467,731 |
| Jul 23, 2025 | 28.81 | 29.67 | 28.52 | 29.40 | 29.40 | 2.05% | 322,451 |